Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,99 | -3,43 % | $1,01 | $1,02 | $0,96 | 168,90K |
| 2026-09-30 | $1,02 | +0,99 % | $1,02 | $1,02 | $1,00 | 76,90K |
| 2026-09-29 | $1,01 | -1,94 % | $1,04 | $1,04 | $1,00 | 184,60K |
| 2026-09-28 | $1,03 | +0,98 % | $1,02 | $1,03 | $1,01 | 124,90K |
| 2026-09-25 | $1,02 | +0,99 % | $1,03 | $1,04 | $1,00 | 131,20K |
| 2026-09-24 | $1,01 | 0,00 % | $1,00 | $1,03 | $1,00 | 137,10K |
| 2026-09-23 | $1,01 | -3,81 % | $1,05 | $1,06 | $1,01 | 187,20K |
| 2026-09-22 | $1,05 | +2,94 % | $1,02 | $1,06 | $1,01 | 187,40K |
| 2026-09-21 | $1,02 | -0,97 % | $1,01 | $1,04 | $1,00 | 183,60K |
| 2026-09-18 | $1,03 | 0,00 % | $1,03 | $1,08 | $1,02 | 160,40K |
| 2026-09-17 | $1,03 | -2,83 % | $1,06 | $1,06 | $1,01 | 262,10K |
| 2026-09-16 | $1,06 | -6,19 % | $1,07 | $1,15 | $1,05 | 560,10K |
| 2026-09-15 | $1,13 | +11,88 % | $1,13 | $1,19 | $1,06 | 10,06M |
| 2026-09-14 | $1,01 | -0,98 % | $1,01 | $1,03 | $0,99 | 78,00K |
| 2026-09-11 | $1,02 | +2,51 % | $0,98 | $1,05 | $0,98 | 145,90K |
| 2026-09-10 | $1,00 | -2,45 % | $1,01 | $1,02 | $0,99 | 121,50K |
| 2026-09-09 | $1,02 | -2,86 % | $1,04 | $1,04 | $1,01 | 101,90K |
| 2026-09-08 | $1,05 | +1,94 % | $1,03 | $1,06 | $1,02 | 139,00K |
| 2026-09-04 | $1,03 | -0,96 % | $1,05 | $1,06 | $1,02 | 91,20K |
| 2026-09-03 | $1,04 | +0,97 % | $1,04 | $1,06 | $1,03 | 98,60K |
| 2026-09-02 | $1,03 | -2,83 % | $1,05 | $1,05 | $1,01 | 148,00K |
| 2026-09-01 | $1,06 | +2,91 % | $1,01 | $1,09 | $1,01 | 186,60K |
| 2026-08-31 | $1,03 | -1,90 % | $1,06 | $1,06 | $1,02 | 141,40K |
| 2026-08-28 | $1,05 | -1,87 % | $1,06 | $1,08 | $1,02 | 201,80K |
| 2026-08-27 | $1,07 | -6,14 % | $1,09 | $1,12 | $1,06 | 252,10K |
| 2026-08-26 | $1,14 | +11,76 % | $1,07 | $1,22 | $1,04 | 1,80M |
| 2026-08-25 | $1,02 | +2,00 % | $0,99 | $1,06 | $0,96 | 304,00K |
| 2026-08-24 | $1,00 | -3,85 % | $1,02 | $1,03 | $1,00 | 150,90K |
| 2026-08-21 | $1,04 | +0,97 % | $1,04 | $1,05 | $1,00 | 265,60K |
| 2026-08-20 | $1,03 | -4,63 % | $1,06 | $1,08 | $1,00 | 390,10K |
| 2026-08-19 | $1,08 | -3,57 % | $1,08 | $1,10 | $1,01 | 408,30K |
| 2026-08-18 | $1,12 | 0,00 % | $1,10 | $1,15 | $1,05 | 419,90K |
| 2026-08-17 | $1,12 | -8,20 % | $1,22 | $1,24 | $1,11 | 471,00K |
| 2026-08-14 | $1,22 | -4,69 % | $1,31 | $1,36 | $1,22 | 809,30K |
| 2026-08-13 | $1,28 | +1,59 % | $1,27 | $1,45 | $1,21 | 1,47M |
| 2026-08-12 | $1,26 | -8,03 % | $1,26 | $1,30 | $1,17 | 1,63M |
| 2026-08-11 | $1,37 | +26,85 % | $1,35 | $1,52 | $1,28 | 19,90M |
| 2026-08-10 | $1,08 | +22,59 % | $0,95 | $1,78 | $0,95 | 41,21M |
| 2026-08-07 | $0,88 | -11,90 % | $1,03 | $1,03 | $0,88 | 461,80K |
| 2026-08-06 | $1,00 | +0,10 % | $1,00 | $1,06 | $0,98 | 120,20K |
| 2026-08-05 | $1,00 | -5,75 % | $1,03 | $1,03 | $0,99 | 84,30K |
| 2026-08-04 | $1,06 | +3,92 % | $0,99 | $1,07 | $0,98 | 194,40K |
| 2026-08-03 | $1,02 | +5,70 % | $0,98 | $1,02 | $0,96 | 105,60K |
| 2026-07-31 | $0,96 | -6,31 % | $1,00 | $1,01 | $0,95 | 126,00K |
| 2026-07-30 | $1,03 | +8,42 % | $0,96 | $1,10 | $0,96 | 375,50K |
| 2026-07-29 | $0,95 | -5,94 % | $0,99 | $0,99 | $0,85 | 517,60K |
| 2026-07-28 | $1,01 | -4,72 % | $1,00 | $1,02 | $0,87 | 416,30K |
| 2026-07-27 | $1,06 | +1,92 % | $1,06 | $1,12 | $1,00 | 513,90K |
| 2026-07-24 | $1,04 | -13,33 % | $1,12 | $1,23 | $1,02 | 674,20K |
| 2026-07-23 | $1,20 | -4,00 % | $1,15 | $1,29 | $1,06 | 1,30M |
| 2026-07-22 | $1,25 | +14,68 % | $1,08 | $1,95 | $0,98 | 28,51M |
| 2026-07-21 | $1,09 | 0,00 % | $1,11 | $1,12 | $1,07 | 115,60K |
| 2026-07-20 | $1,09 | -6,84 % | $1,13 | $1,15 | $1,06 | 131,80K |
| 2026-07-17 | $1,17 | -3,31 % | $1,19 | $1,19 | $1,06 | 237,60K |
| 2026-07-16 | $1,21 | +0,83 % | $1,21 | $1,22 | $1,10 | 259,30K |
| 2026-07-15 | $1,20 | +12,15 % | $1,07 | $1,30 | $1,02 | 885,40K |
| 2026-07-14 | $1,07 | -0,93 % | $1,10 | $1,10 | $1,04 | 175,90K |
| 2026-07-13 | $1,08 | -7,69 % | $1,19 | $1,19 | $1,03 | 677,10K |
| 2026-07-10 | $1,17 | +1,74 % | $1,14 | $1,35 | $1,13 | 1,04M |
| 2026-07-09 | $1,15 | -4,96 % | $1,21 | $1,21 | $1,10 | 188,20K |
| 2026-07-08 | $1,21 | -6,92 % | $1,26 | $1,28 | $1,16 | 276,10K |
| 2026-07-07 | $1,30 | -7,80 % | $1,34 | $1,36 | $1,23 | 191,40K |
| 2026-07-06 | $1,41 | -2,08 % | $1,42 | $1,42 | $1,29 | 448,40K |
| 2026-07-02 | $1,44 | -7,69 % | $1,55 | $1,55 | $1,36 | 356,50K |
| 2026-07-01 | $1,56 | -0,64 % | $1,51 | $1,60 | $1,44 | 369,40K |
| 2026-06-30 | $1,57 | -2,48 % | $1,56 | $1,57 | $1,44 | 771,00K |
| 2026-06-29 | $1,61 | +7,33 % | $1,49 | $1,66 | $1,47 | 886,20K |
| 2026-06-26 | $1,50 | -10,18 % | $1,59 | $1,64 | $1,50 | 235,90K |
| 2026-06-25 | $1,67 | -6,18 % | $1,74 | $1,81 | $1,58 | 317,50K |
| 2026-06-24 | $1,78 | +1,71 % | $1,67 | $1,96 | $1,47 | 927,00K |
| 2026-06-23 | $1,75 | -10,26 % | $1,80 | $1,83 | $1,62 | 470,60K |
| 2026-06-22 | $1,95 | -13,72 % | $2,25 | $2,25 | $1,84 | 984,30K |
| 2026-06-18 | $2,26 | -13,41 % | $2,46 | $2,49 | $2,00 | 1,69M |
| 2026-06-17 | $2,61 | -14,71 % | $3,02 | $4,00 | $2,03 | 5,71M |
| 2026-06-16 | $3,06 | -9,73 % | $3,27 | $3,49 | $2,52 | 2,80M |
| 2026-06-15 | $3,39 | +37,25 % | $2,72 | $5,65 | $2,70 | 36,04M |
| 2026-06-12 | $2,47 | +7,86 % | $2,41 | $2,88 | $2,11 | 8,39M |
| 2026-06-11 | $2,29 | +33,92 % | $2,23 | $2,96 | $1,88 | 23,99M |
| 2026-06-10 | $1,71 | +12,50 % | $1,70 | $2,85 | $1,56 | 16,09M |
| 2026-06-09 | $1,52 | -21,65 % | $2,59 | $9,52 | $1,44 | 58,70M |
| 2026-06-08 | $1,94 | +81,31 % | $1,10 | $4,14 | $1,04 | 27,92M |
| 2026-06-05 | $1,07 | -3,60 % | $1,11 | $1,12 | $1,03 | 23,10K |
| 2026-06-04 | $1,11 | -0,89 % | $1,11 | $1,14 | $1,08 | 34,40K |
| 2026-06-03 | $1,12 | -1,75 % | $1,12 | $1,13 | $1,10 | 19,50K |
| 2026-06-02 | $1,14 | 0,00 % | $1,14 | $1,15 | $1,10 | 23,20K |
| 2026-06-01 | $1,14 | -1,72 % | $1,14 | $1,15 | $1,01 | 42,90K |
| 2026-05-29 | $1,16 | +0,87 % | $1,17 | $1,19 | $1,08 | 45,10K |
| 2026-05-28 | $1,15 | -2,54 % | $1,17 | $1,18 | $1,12 | 31,30K |
| 2026-05-27 | $1,18 | -9,23 % | $1,22 | $1,22 | $1,06 | 74,40K |
| 2026-05-26 | $1,30 | +19,27 % | $1,17 | $1,30 | $1,09 | 286,30K |